广汇能源 sh.600256
5.97
-3.86%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.04 | 5.14 | 5.02 | 5.07 | +0.60% | 5.11 | 1.57% |
| 2026-01-15 | 5.03 | 5.05 | 5.01 | 5.04 | 0.00% | 2.82 | 0.88% |
| 2026-01-14 | 5.06 | 5.08 | 5.03 | 5.04 | -0.20% | 5.79 | 1.79% |
| 2026-01-13 | 5.00 | 5.06 | 4.98 | 5.05 | +1.00% | 5.46 | 1.70% |
| 2026-01-12 | 5.00 | 5.01 | 4.97 | 5.00 | -0.20% | 3.39 | 1.06% |
| 2026-01-09 | 5.01 | 5.03 | 4.99 | 5.01 | +0.40% | 2.90 | 0.91% |
| 2026-01-08 | 5.02 | 5.02 | 4.98 | 4.99 | -0.60% | 2.31 | 0.72% |
| 2026-01-07 | 5.00 | 5.02 | 4.97 | 5.02 | +0.40% | 3.84 | 1.20% |
| 2026-01-06 | 4.96 | 5.00 | 4.94 | 5.00 | +0.60% | 3.32 | 1.04% |
| 2026-01-05 | 4.95 | 4.98 | 4.95 | 4.97 | +1.02% | 2.73 | 0.86% |
| 2025-12-31 | 4.92 | 4.94 | 4.91 | 4.92 | -0.20% | 1.70 | 0.54% |
| 2025-12-30 | 4.95 | 4.95 | 4.92 | 4.93 | -0.40% | 2.41 | 0.76% |
| 2025-12-29 | 4.97 | 4.98 | 4.95 | 4.95 | -0.20% | 2.01 | 0.63% |
| 2025-12-26 | 4.97 | 4.98 | 4.94 | 4.96 | -0.40% | 3.38 | 1.07% |
| 2025-12-25 | 4.99 | 5.00 | 4.96 | 4.98 | -0.40% | 3.26 | 1.03% |
| 2025-12-24 | 4.99 | 5.00 | 4.97 | 5.00 | 0.00% | 1.64 | 0.51% |
| 2025-12-23 | 5.02 | 5.03 | 4.98 | 5.00 | -0.60% | 2.18 | 0.68% |
| 2025-12-22 | 5.04 | 5.04 | 5.01 | 5.03 | 0.00% | 2.04 | 0.63% |
| 2025-12-19 | 5.01 | 5.03 | 5.00 | 5.03 | +0.40% | 1.45 | 0.45% |
| 2025-12-18 | 5.01 | 5.04 | 5.00 | 5.01 | 0.00% | 1.33 | 0.42% |